Eaton Vance Enhanced Equity Income Fund (EOI)
NYSE: EOI · Real-Time Price · USD
19.58
-0.36 (-1.81%)
Apr 28, 2026, 4:00 PM EDT - Market closed
EOI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 19.89 | 19.92 | 19.52 | 19.58 | 19.58 | -1.81% | 307,848 |
| Apr 27, 2026 | 19.90 | 19.98 | 19.83 | 19.94 | 19.94 | -0.10% | 76,021 |
| Apr 24, 2026 | 19.85 | 20.00 | 19.83 | 19.96 | 19.96 | 1.06% | 47,497 |
| Apr 23, 2026 | 19.85 | 19.90 | 19.60 | 19.75 | 19.75 | -0.40% | 70,194 |
| Apr 22, 2026 | 19.80 | 19.97 | 19.78 | 19.83 | 19.83 | 0.41% | 93,658 |
| Apr 21, 2026 | 19.87 | 19.96 | 19.72 | 19.75 | 19.75 | -0.45% | 93,624 |
| Apr 20, 2026 | 19.94 | 20.00 | 19.80 | 19.84 | 19.84 | -0.65% | 67,548 |
| Apr 17, 2026 | 19.97 | 20.16 | 19.96 | 19.97 | 19.97 | 0.40% | 78,906 |
| Apr 16, 2026 | 19.92 | 19.92 | 19.77 | 19.89 | 19.89 | -0.15% | 133,613 |
| Apr 15, 2026 | 19.88 | 19.97 | 19.80 | 19.92 | 19.92 | -0.40% | 71,695 |
| Apr 14, 2026 | 19.74 | 20.03 | 19.68 | 20.00 | 19.87 | 1.57% | 134,558 |
| Apr 13, 2026 | 19.47 | 19.69 | 19.39 | 19.69 | 19.56 | 1.13% | 154,999 |
| Apr 10, 2026 | 19.65 | 19.74 | 19.37 | 19.47 | 19.34 | -1.02% | 453,487 |
| Apr 9, 2026 | 19.69 | 19.81 | 19.53 | 19.67 | 19.54 | - | 128,788 |
| Apr 8, 2026 | 19.74 | 19.93 | 19.60 | 19.67 | 19.54 | 2.45% | 103,429 |
| Apr 7, 2026 | 19.38 | 19.43 | 19.13 | 19.20 | 19.07 | -1.29% | 70,642 |
| Apr 6, 2026 | 19.12 | 19.46 | 19.12 | 19.45 | 19.32 | 1.57% | 36,670 |
| Apr 2, 2026 | 18.96 | 19.21 | 18.77 | 19.15 | 19.02 | -0.16% | 70,049 |
| Apr 1, 2026 | 19.02 | 19.32 | 18.98 | 19.18 | 19.05 | 2.13% | 74,981 |
| Mar 31, 2026 | 18.39 | 18.88 | 18.23 | 18.78 | 18.65 | 3.59% | 154,589 |
| Mar 30, 2026 | 18.25 | 18.28 | 18.04 | 18.13 | 18.01 | 0.17% | 126,531 |
| Mar 27, 2026 | 18.52 | 18.52 | 18.09 | 18.10 | 17.98 | -2.74% | 72,445 |
| Mar 26, 2026 | 18.96 | 18.96 | 18.55 | 18.61 | 18.49 | -2.16% | 65,496 |
| Mar 25, 2026 | 19.06 | 19.13 | 18.92 | 19.02 | 18.89 | 0.85% | 42,526 |
| Mar 24, 2026 | 18.93 | 19.02 | 18.81 | 18.86 | 18.73 | -0.63% | 78,582 |
| Mar 23, 2026 | 18.91 | 19.15 | 18.90 | 18.98 | 18.85 | 1.23% | 107,053 |
| Mar 20, 2026 | 19.12 | 19.12 | 18.73 | 18.75 | 18.62 | -1.88% | 75,256 |
| Mar 19, 2026 | 19.02 | 19.28 | 18.97 | 19.11 | 18.98 | -1.44% | 107,384 |
| Mar 18, 2026 | 19.57 | 19.70 | 19.37 | 19.39 | 19.26 | -1.47% | 89,684 |
| Mar 17, 2026 | 19.82 | 19.85 | 19.68 | 19.68 | 19.55 | -0.40% | 56,521 |
| Mar 16, 2026 | 19.71 | 19.80 | 19.62 | 19.76 | 19.63 | 0.30% | 50,388 |
| Mar 13, 2026 | 19.93 | 19.94 | 19.61 | 19.70 | 19.44 | -0.45% | 60,046 |
| Mar 12, 2026 | 19.93 | 19.93 | 19.75 | 19.79 | 19.52 | -1.05% | 49,602 |
| Mar 11, 2026 | 19.96 | 20.18 | 19.90 | 20.00 | 19.73 | 0.60% | 37,617 |
| Mar 10, 2026 | 19.75 | 19.93 | 19.63 | 19.88 | 19.61 | 0.91% | 53,972 |
| Mar 9, 2026 | 19.66 | 19.73 | 19.44 | 19.70 | 19.44 | -0.76% | 113,600 |
| Mar 6, 2026 | 20.00 | 20.06 | 19.80 | 19.85 | 19.58 | -1.34% | 64,239 |
| Mar 5, 2026 | 20.16 | 20.25 | 20.03 | 20.12 | 19.85 | -0.84% | 55,123 |
| Mar 4, 2026 | 20.24 | 20.40 | 20.21 | 20.29 | 20.02 | 0.25% | 65,038 |
| Mar 3, 2026 | 20.20 | 20.30 | 19.95 | 20.24 | 19.97 | -0.74% | 89,850 |
| Mar 2, 2026 | 20.20 | 20.46 | 20.20 | 20.39 | 20.12 | -0.34% | 55,142 |
| Feb 27, 2026 | 20.44 | 20.48 | 20.34 | 20.46 | 20.19 | -0.10% | 95,468 |
| Feb 26, 2026 | 20.47 | 20.53 | 20.30 | 20.48 | 20.20 | -0.53% | 109,341 |
| Feb 25, 2026 | 20.46 | 20.62 | 20.42 | 20.59 | 20.31 | 0.78% | 66,694 |
| Feb 24, 2026 | 20.27 | 20.48 | 20.25 | 20.43 | 20.16 | 0.79% | 63,767 |
| Feb 23, 2026 | 20.47 | 20.47 | 20.23 | 20.27 | 20.00 | -0.78% | 81,582 |
| Feb 20, 2026 | 20.33 | 20.56 | 20.31 | 20.43 | 20.16 | 0.59% | 57,896 |
| Feb 19, 2026 | 20.32 | 20.42 | 20.17 | 20.31 | 20.04 | -0.25% | 90,528 |
| Feb 18, 2026 | 20.38 | 20.48 | 20.25 | 20.36 | 20.09 | 0.30% | 72,233 |
| Feb 17, 2026 | 20.36 | 20.36 | 20.06 | 20.30 | 20.03 | -0.49% | 66,342 |
| Feb 13, 2026 | 20.37 | 20.50 | 20.31 | 20.40 | 19.99 | 0.05% | 71,537 |
| Feb 12, 2026 | 20.77 | 20.77 | 20.33 | 20.39 | 19.98 | -1.02% | 84,750 |
| Feb 11, 2026 | 20.61 | 20.69 | 20.45 | 20.60 | 20.19 | 0.10% | 64,009 |
| Feb 10, 2026 | 20.66 | 20.75 | 20.55 | 20.58 | 20.17 | 0.19% | 56,902 |
| Feb 9, 2026 | 20.41 | 20.68 | 20.41 | 20.54 | 20.13 | 0.05% | 52,049 |
| Feb 6, 2026 | 20.30 | 20.60 | 20.29 | 20.53 | 20.12 | 1.63% | 87,689 |
| Feb 5, 2026 | 20.37 | 20.45 | 20.17 | 20.20 | 19.80 | -1.37% | 97,062 |
| Feb 4, 2026 | 20.62 | 20.69 | 20.39 | 20.48 | 20.07 | -0.68% | 96,329 |
| Feb 3, 2026 | 20.99 | 20.99 | 20.52 | 20.62 | 20.21 | -1.62% | 63,664 |
| Feb 2, 2026 | 20.90 | 20.97 | 20.76 | 20.96 | 20.54 | -0.05% | 88,704 |
| Jan 30, 2026 | 20.87 | 20.97 | 20.74 | 20.97 | 20.55 | 0.24% | 82,008 |
| Jan 29, 2026 | 20.98 | 20.98 | 20.56 | 20.92 | 20.50 | 0.19% | 86,123 |
| Jan 28, 2026 | 20.93 | 20.94 | 20.78 | 20.88 | 20.46 | 0.05% | 69,990 |
| Jan 27, 2026 | 20.77 | 20.88 | 20.75 | 20.87 | 20.45 | 0.63% | 49,950 |
| Jan 26, 2026 | 20.70 | 20.74 | 20.63 | 20.74 | 20.33 | 0.39% | 66,731 |
| Jan 23, 2026 | 20.73 | 20.79 | 20.59 | 20.66 | 20.25 | -0.14% | 54,982 |
| Jan 22, 2026 | 20.73 | 20.87 | 20.62 | 20.69 | 20.28 | 0.58% | 77,818 |
| Jan 21, 2026 | 20.43 | 20.72 | 20.43 | 20.57 | 20.16 | 0.49% | 87,377 |
| Jan 20, 2026 | 20.74 | 20.74 | 20.42 | 20.47 | 20.06 | -1.92% | 117,462 |
| Jan 16, 2026 | 20.89 | 20.89 | 20.64 | 20.87 | 20.45 | 0.38% | 87,539 |
| Jan 15, 2026 | 20.94 | 21.04 | 20.75 | 20.79 | 20.38 | -0.53% | 79,670 |
| Jan 14, 2026 | 21.04 | 21.04 | 20.77 | 20.90 | 20.35 | -0.90% | 70,894 |
| Jan 13, 2026 | 21.04 | 21.09 | 20.84 | 21.09 | 20.54 | 0.72% | 228,197 |
| Jan 12, 2026 | 20.84 | 20.94 | 20.72 | 20.94 | 20.39 | 0.24% | 78,250 |
| Jan 9, 2026 | 20.80 | 20.91 | 20.68 | 20.89 | 20.34 | 0.92% | 66,408 |
| Jan 8, 2026 | 20.80 | 20.80 | 20.62 | 20.70 | 20.16 | -0.24% | 63,332 |
| Jan 7, 2026 | 20.88 | 20.89 | 20.71 | 20.75 | 20.21 | -0.24% | 45,002 |
| Jan 6, 2026 | 20.77 | 20.84 | 20.68 | 20.80 | 20.26 | 0.87% | 99,220 |
| Jan 5, 2026 | 20.56 | 20.66 | 20.50 | 20.62 | 20.08 | 0.54% | 99,563 |
| Jan 2, 2026 | 20.71 | 20.74 | 20.40 | 20.51 | 19.97 | -0.24% | 68,773 |
| Dec 31, 2025 | 20.70 | 20.74 | 20.50 | 20.56 | 20.02 | -0.29% | 138,332 |
| Dec 30, 2025 | 20.49 | 20.63 | 20.49 | 20.62 | 20.08 | 0.63% | 73,329 |
| Dec 29, 2025 | 20.47 | 20.59 | 20.46 | 20.49 | 19.95 | -0.39% | 63,563 |
| Dec 26, 2025 | 20.60 | 20.62 | 20.49 | 20.57 | 20.03 | 0.29% | 53,315 |
| Dec 24, 2025 | 20.45 | 20.53 | 20.38 | 20.51 | 19.97 | 0.64% | 56,408 |
| Dec 23, 2025 | 20.25 | 20.40 | 20.14 | 20.38 | 19.85 | 0.44% | 91,330 |
| Dec 22, 2025 | 20.31 | 20.34 | 20.15 | 20.29 | 19.76 | 0.69% | 120,071 |
| Dec 19, 2025 | 19.93 | 20.15 | 19.81 | 20.15 | 19.62 | 1.61% | 187,628 |
| Dec 18, 2025 | 19.75 | 19.93 | 19.69 | 19.83 | 19.31 | 0.97% | 264,118 |
| Dec 17, 2025 | 19.79 | 19.87 | 19.63 | 19.64 | 19.13 | -0.61% | 127,534 |
| Dec 16, 2025 | 19.84 | 19.86 | 19.63 | 19.76 | 19.24 | -0.60% | 146,083 |
| Dec 15, 2025 | 19.70 | 19.92 | 19.53 | 19.88 | 19.36 | 1.17% | 602,836 |
| Dec 12, 2025 | 19.80 | 19.88 | 19.57 | 19.65 | 19.01 | -0.51% | 96,603 |
| Dec 11, 2025 | 19.70 | 19.81 | 19.61 | 19.75 | 19.10 | -0.25% | 105,384 |
| Dec 10, 2025 | 19.74 | 19.80 | 19.60 | 19.80 | 19.15 | 1.02% | 147,412 |
| Dec 9, 2025 | 19.47 | 19.71 | 19.47 | 19.60 | 18.96 | -0.31% | 116,681 |
| Dec 8, 2025 | 19.71 | 19.75 | 19.61 | 19.66 | 19.01 | -0.10% | 137,740 |
| Dec 5, 2025 | 19.66 | 19.79 | 19.65 | 19.68 | 19.03 | 0.15% | 97,385 |
| Dec 4, 2025 | 19.67 | 19.70 | 19.56 | 19.65 | 19.01 | -0.15% | 137,482 |
| Dec 3, 2025 | 19.60 | 19.74 | 19.59 | 19.68 | 19.03 | -0.05% | 191,162 |